Brf-Brasil Foods S.A. ADR (NY: BRFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	20.18	20.37	19.86	19.86	1,941,933	-0.35(-1.73%)
Oct 28, 2011	20.05	20.45	19.98	20.21	2,202,340	+0.57(+2.88%)
Oct 27, 2011	19.58	19.95	19.13	19.64	2,935,991	+0.79(+4.20%)
Oct 26, 2011	19.02	19.12	18.57	18.85	1,294,451	+0.24(+1.27%)
Oct 25, 2011	18.96	18.96	18.42	18.61	1,407,129	-0.46(-2.42%)
Oct 24, 2011	18.59	19.11	18.55	19.08	1,700,528	+0.59(+3.22%)
Oct 21, 2011	18.40	18.59	18.22	18.48	2,049,149	+0.21(+1.14%)
Oct 20, 2011	18.60	18.73	17.96	18.27	2,046,944	-0.49(-2.61%)
Oct 19, 2011	18.64	19.08	18.60	18.76	2,273,971	-0.15(-0.80%)
Oct 18, 2011	18.29	19.00	18.14	18.91	2,066,850	+0.72(+3.94%)
Oct 17, 2011	18.18	18.41	18.09	18.20	1,253,861	-0.42(-2.23%)
Oct 14, 2011	18.72	18.80	18.37	18.61	2,050,744	+0.13(+0.71%)
Oct 13, 2011	18.13	18.51	17.96	18.48	1,814,894	+0.17(+0.93%)
Oct 12, 2011	17.88	18.54	17.80	18.31	1,840,889	+0.56(+3.13%)
Oct 11, 2011	17.32	17.87	17.24	17.75	1,907,258	+0.27(+1.56%)
Oct 10, 2011	17.71	17.73	17.32	17.48	1,496,315	+0.21(+1.20%)
Oct 07, 2011	17.57	17.60	17.15	17.27	2,534,360	-0.03(-0.16%)
Oct 06, 2011	16.98	17.31	16.85	17.30	2,182,134	+1.01(+6.20%)
Oct 05, 2011	16.08	16.38	15.89	16.29	2,277,676	+0.09(+0.58%)
Oct 04, 2011	15.86	16.20	15.39	16.20	3,424,810	+0.30(+1.90%)
Oct 03, 2011	16.36	16.54	15.89	15.90	4,184,652	-0.64(-3.88%)
Sep 30, 2011	16.48	16.66	16.36	16.54	4,635,796	-0.18(-1.07%)
Sep 29, 2011	16.68	16.94	16.44	16.72	2,348,429	+0.33(+2.02%)
Sep 28, 2011	16.61	16.83	16.35	16.39	2,061,033	-0.18(-1.08%)
Sep 27, 2011	16.89	16.89	16.44	16.57	2,373,351	+0.11(+0.69%)
Sep 26, 2011	16.30	16.46	15.58	16.45	2,674,498	+0.33(+2.05%)
Sep 23, 2011	15.40	16.13	15.31	16.12	2,795,024	+0.75(+4.85%)
Sep 22, 2011	15.80	16.02	15.16	15.38	4,163,958	-1.21(-7.28%)
Sep 21, 2011	17.23	17.24	16.57	16.58	2,115,128	-0.74(-4.25%)
Sep 20, 2011	17.58	17.86	17.25	17.32	1,600,541	-0.42(-2.39%)
Sep 19, 2011	17.59	17.89	17.31	17.75	1,909,619	-0.20(-1.10%)
Sep 16, 2011	18.25	18.34	17.90	17.94	3,864,339	-0.27(-1.50%)
Sep 15, 2011	18.15	18.40	18.00	18.22	3,402,971	+0.32(+1.79%)
Sep 14, 2011	17.92	18.07	17.48	17.90	2,407,952	-0.08(-0.47%)
Sep 13, 2011	17.85	18.05	17.64	17.98	1,788,920	+0.42(+2.36%)
Sep 12, 2011	17.59	17.81	17.14	17.57	2,537,422	-0.29(-1.64%)
Sep 09, 2011	17.99	18.12	17.74	17.86	1,606,297	-0.67(-3.62%)
Sep 08, 2011	18.75	18.94	18.37	18.53	1,751,181	-0.37(-1.95%)
Sep 07, 2011	18.45	18.99	18.36	18.90	1,169,241	+0.69(+3.78%)
Sep 06, 2011	17.93	18.25	17.58	18.21	1,976,181	-0.17(-0.92%)
Sep 02, 2011	18.51	18.55	18.04	18.38	2,214,785	-0.40(-2.11%)
Sep 01, 2011	18.98	19.69	18.54	18.77	3,076,134	+0.09(+0.50%)
Aug 31, 2011	18.47	18.91	18.23	18.68	2,940,363	+0.29(+1.59%)
Aug 30, 2011	18.01	18.48	17.91	18.39	1,233,498	+0.11(+0.62%)
Aug 29, 2011	18.21	18.34	17.99	18.27	889,445	+0.37(+2.05%)
Aug 26, 2011	17.67	18.01	17.38	17.91	1,121,696	+0.22(+1.23%)
Aug 25, 2011	17.84	17.89	17.46	17.69	963,603	-0.20(-1.11%)
Aug 24, 2011	17.75	17.96	17.66	17.89	860,178	-0.04(-0.21%)
Aug 23, 2011	17.50	17.95	17.22	17.92	1,869,177	+0.42(+2.37%)
Aug 22, 2011	17.63	17.67	17.19	17.51	1,401,031	+0.31(+1.81%)
Aug 19, 2011	17.29	17.58	17.12	17.20	2,263,756	-0.21(-1.19%)
Aug 18, 2011	17.65	17.65	17.24	17.41	3,394,867	-0.95(-5.19%)
Aug 17, 2011	18.08	18.37	17.95	18.36	1,455,036	+0.37(+2.04%)
Aug 16, 2011	17.78	18.11	17.58	17.99	2,462,145	+0.02(+0.11%)
Aug 15, 2011	17.73	18.02	17.73	17.97	1,591,621	+0.46(+2.64%)
Aug 12, 2011	17.67	17.73	17.33	17.51	2,344,446	+0.39(+2.26%)
Aug 11, 2011	16.78	17.43	16.61	17.12	2,865,655	+0.71(+4.31%)
Aug 10, 2011	16.51	17.92	16.00	16.41	4,709,380	-0.63(-3.71%)
Aug 09, 2011	16.49	17.08	15.75	17.05	3,859,167	+1.32(+8.40%)
Aug 08, 2011	16.49	16.54	15.35	15.73	4,084,298	-1.33(-7.80%)
Aug 05, 2011	16.84	17.12	16.06	17.06	3,138,146	+0.38(+2.26%)
Aug 04, 2011	17.46	17.58	16.61	16.68	3,265,406	-0.98(-5.56%)
Aug 03, 2011	17.74	17.78	17.08	17.66	2,664,664	+0.02(+0.11%)
Aug 02, 2011	18.03	18.16	17.61	17.64	1,806,873	-0.42(-2.35%)